東亜道路工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 6,580 | 6,660 | 6,530 | 6,580 | -30 | -0.5% | 10,000 |
| 2023/02/22 | 6,500 | 6,630 | 6,500 | 6,610 | +110 | +1.7% | 11,800 |
| 2023/02/21 | 6,500 | 6,550 | 6,460 | 6,500 | +60 | +0.9% | 13,200 |
| 2023/02/20 | 6,290 | 6,450 | 6,260 | 6,440 | +190 | +3% | 20,300 |
| 2023/02/17 | 6,250 | 6,320 | 6,200 | 6,250 | ±0 | ±0% | 12,600 |
| 2023/02/16 | 6,200 | 6,310 | 6,200 | 6,250 | +70 | +1.1% | 9,500 |
| 2023/02/15 | 6,260 | 6,340 | 6,100 | 6,180 | -20 | -0.3% | 14,200 |
| 2023/02/14 | 6,070 | 6,210 | 6,070 | 6,200 | +160 | +2.6% | 10,400 |
| 2023/02/13 | 6,070 | 6,110 | 6,000 | 6,040 | -60 | -1% | 9,000 |
| 2023/02/10 | 6,150 | 6,150 | 6,070 | 6,100 | -50 | -0.8% | 9,400 |
| 2023/02/09 | 6,150 | 6,170 | 6,120 | 6,150 | +30 | +0.5% | 5,200 |
| 2023/02/08 | 6,170 | 6,170 | 6,100 | 6,120 | -50 | -0.8% | 5,300 |
| 2023/02/07 | 6,130 | 6,170 | 6,110 | 6,170 | +70 | +1.1% | 5,700 |
| 2023/02/06 | 6,100 | 6,120 | 6,060 | 6,100 | ±0 | ±0% | 6,200 |
| 2023/02/03 | 6,060 | 6,150 | 6,050 | 6,100 | +70 | +1.2% | 19,900 |
| 2023/02/02 | 6,200 | 6,200 | 5,990 | 6,030 | -120 | -2% | 9,500 |
| 2023/02/01 | 6,200 | 6,210 | 6,110 | 6,150 | +20 | +0.3% | 8,100 |
| 2023/01/31 | 6,160 | 6,240 | 6,080 | 6,130 | ±0 | ±0% | 13,300 |
| 2023/01/30 | 6,120 | 6,170 | 6,070 | 6,130 | +10 | +0.2% | 9,300 |
| 2023/01/27 | 6,100 | 6,140 | 6,090 | 6,120 | +40 | +0.7% | 7,000 |
| 2023/01/26 | 6,010 | 6,130 | 6,010 | 6,080 | -30 | -0.5% | 16,000 |
| 2023/01/25 | 5,950 | 6,140 | 5,950 | 6,110 | +60 | +1% | 15,400 |
| 2023/01/24 | 6,070 | 6,100 | 6,000 | 6,050 | ±0 | ±0% | 7,800 |
| 2023/01/23 | 6,100 | 6,100 | 6,000 | 6,050 | +70 | +1.2% | 9,100 |
| 2023/01/20 | 5,950 | 6,020 | 5,950 | 5,980 | +30 | +0.5% | 6,400 |
| 2023/01/19 | 5,850 | 6,000 | 5,820 | 5,950 | +120 | +2.1% | 13,000 |
| 2023/01/18 | 5,870 | 5,870 | 5,720 | 5,830 | -40 | -0.7% | 9,400 |
| 2023/01/17 | 5,900 | 5,980 | 5,790 | 5,870 | +200 | +3.5% | 25,700 |
| 2023/01/16 | 5,690 | 5,700 | 5,660 | 5,670 | -50 | -0.9% | 5,300 |
| 2023/01/13 | 5,750 | 5,750 | 5,630 | 5,720 | +60 | +1.1% | 4,200 |
| 2023/01/12 | 5,750 | 5,750 | 5,640 | 5,660 | -100 | -1.7% | 8,500 |
| 2023/01/11 | 5,780 | 5,810 | 5,740 | 5,760 | +10 | +0.2% | 2,800 |
| 2023/01/10 | 5,800 | 5,850 | 5,750 | 5,750 | +50 | +0.9% | 6,900 |
| 2023/01/06 | 5,700 | 5,750 | 5,690 | 5,700 | +50 | +0.9% | 4,300 |
| 2023/01/05 | 5,680 | 5,680 | 5,610 | 5,650 | -30 | -0.5% | 5,500 |
| 2023/01/04 | 5,800 | 5,800 | 5,680 | 5,680 | -120 | -2.1% | 4,100 |
| 2022/12/30 | 5,740 | 5,810 | 5,740 | 5,800 | +60 | +1% | 5,200 |
| 2022/12/29 | 5,650 | 5,740 | 5,610 | 5,740 | ±0 | ±0% | 6,000 |
| 2022/12/28 | 5,720 | 5,780 | 5,680 | 5,740 | +20 | +0.3% | 5,900 |
| 2022/12/27 | 5,700 | 5,750 | 5,700 | 5,720 | +20 | +0.4% | 3,200 |
| 2022/12/26 | 5,740 | 5,750 | 5,680 | 5,700 | -50 | -0.9% | 2,400 |
| 2022/12/23 | 5,870 | 5,870 | 5,750 | 5,750 | -80 | -1.4% | 4,100 |
| 2022/12/22 | 5,860 | 5,950 | 5,800 | 5,830 | +60 | +1% | 6,500 |
| 2022/12/21 | 5,880 | 5,880 | 5,770 | 5,770 | -100 | -1.7% | 7,500 |
| 2022/12/20 | 5,940 | 6,000 | 5,860 | 5,870 | -30 | -0.5% | 6,300 |
| 2022/12/19 | 5,860 | 5,910 | 5,860 | 5,900 | +50 | +0.9% | 3,400 |
| 2022/12/16 | 5,900 | 5,940 | 5,850 | 5,850 | -30 | -0.5% | 3,900 |
| 2022/12/15 | 5,850 | 5,940 | 5,850 | 5,880 | +30 | +0.5% | 3,400 |
| 2022/12/14 | 5,820 | 5,890 | 5,810 | 5,850 | +20 | +0.3% | 2,300 |
| 2022/12/13 | 5,800 | 5,870 | 5,800 | 5,830 | +30 | +0.5% | 5,900 |
301～
350
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「東亜道」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東亜道 | 120,300円 | +6.7% | +6.9% | 3.49% | 14.50倍 | 1.03倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 三住建設 | 39,800円 | -5.1% | +27.2% | 3.52% | 13.85倍 | 0.89倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 世紀東 | 168,900円 | +10.1% | +33.6% | 5.33% | 16.65倍 | 1.52倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 浅沼組 | 370,000円 | +0.6% | +35.2% | 4.73% | 14.85倍 | 1.25倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 大豊建 | 330,500円 | -11.2% | +368.6% | 3.45% | 14.53倍 | 0.86倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
市場注目の銘柄
チャート関連のコラム
